NYSE:ACH | Historical Stock Price | ACCENDRA HEALTH INC/VA/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.47$1.36$3.94$11.43$33.13$96.041980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.37$2.3778,216——
1986-12-30$2.39$2.3916,706——
1986-12-29$2.40$2.40191,363——
1986-12-26$2.45$2.459,872——
1986-12-24$2.42$2.421,519——
1986-12-23$2.42$2.42257,428——
1986-12-22$2.44$2.44119,981——
1986-12-19$2.50$2.50268,819——
1986-12-18$2.40$2.40215,663——
1986-12-17$2.35$2.3583,531——
1986-12-16$2.37$2.3782,013——
1986-12-15$2.37$2.37180,731——
1986-12-12$2.40$2.4046,322——
1986-12-11$2.37$2.37101,756——
1986-12-10$2.42$2.42201,234——
1986-12-09$2.42$2.42106,313——
1986-12-08$2.44$2.44297,675——
1986-12-05$2.40$2.40654,581——
1986-12-04$2.39$2.39343,997——
1986-12-03$2.44$2.44375,891——
1986-12-02$2.39$2.39148,078——
1986-12-01$2.37$2.37243,000——
1986-11-28$2.39$2.399,872——
1986-11-26$2.35$2.35127,575——
1986-11-25$2.32$2.32285,525——
1986-11-24$2.29$2.2987,328——
1986-11-21$2.24$2.2429,616——
1986-11-20$2.21$2.2118,984——
1986-11-19$2.24$2.24134,409——
1986-11-18$2.21$2.21121,500——
1986-11-17$2.21$2.21155,672——
1986-11-14$2.17$2.1712,150——
1986-11-13$2.17$2.17175,416——
1986-11-12$2.14$2.14132,891——
1986-11-11$2.14$2.1441,006——
1986-11-10$2.14$2.1434,172——
1986-11-07$2.14$2.1450,119——
1986-11-06$2.06$2.0620,503——
1986-11-05$2.06$2.0650,878——
1986-11-04$2.09$2.0978,216——
1986-11-03$2.11$2.11237,684——
1986-10-31$2.14$2.1458,472——
1986-10-30$2.14$2.1485,809——
1986-10-29$2.11$2.1182,013——
1986-10-28$2.02$2.026,834——
1986-10-27$2.02$2.0231,134——
1986-10-24$2.02$2.0264,547——
1986-10-23$2.04$2.04106,313——
1986-10-22$2.09$2.09181,491——
1986-10-21$2.04$2.04254,391——
1986-10-20$1.94$1.94238,444——
1986-10-17$1.81$1.8139,488——
1986-10-16$1.83$1.8326,578——
1986-10-15$1.81$1.8172,900——
1986-10-14$1.79$1.7972,900——
1986-10-13$1.83$1.8334,931——
1986-10-10$1.74$1.7453,156——
1986-10-09$1.79$1.7937,969——
1986-10-08$1.81$1.8145,563——
1986-10-07$1.78$1.78188,325——
1986-10-06$1.81$1.8137,209——
1986-10-03$1.81$1.8115,947——
1986-10-02$1.81$1.8194,163——
1986-10-01$1.79$1.79410,063——
1986-09-30$1.83$1.8363,788——
1986-09-29$1.81$1.81106,313——
1986-09-26$1.84$1.8441,006——
1986-09-25$1.86$1.8685,050——
1986-09-24$1.91$1.9180,494——
1986-09-23$1.91$1.9156,953——
1986-09-22$1.88$1.8825,819——
1986-09-19$1.89$1.8943,284——
1986-09-18$1.91$1.9155,434——
1986-09-17$1.89$1.89286,284——
1986-09-16$1.88$1.8818,984——
1986-09-15$1.86$1.86135,928——
1986-09-12$1.86$1.86151,875——
1986-09-11$1.84$1.84219,459——
1986-09-10$1.99$1.99194,400——
1986-09-09$1.94$1.94325,772——
1986-09-08$1.99$1.9941,766——
1986-09-05$1.99$1.9988,847——
1986-09-04$2.02$2.02108,591——
1986-09-03$1.94$1.9470,622——
1986-09-02$2.01$2.01263,503——
1986-08-29$2.07$2.0723,541——
1986-08-28$2.06$2.06291,600——
1986-08-27$1.99$1.99348,553——
1986-08-26$1.94$1.9414,428——
1986-08-25$1.98$1.982,278——
1986-08-22$1.98$1.9841,766——
1986-08-21$1.98$1.98427,528——
1986-08-20$1.98$1.9822,022——
1986-08-19$1.94$1.9422,022——
1986-08-18$1.99$1.9940,247——
1986-08-15$1.98$1.9837,969——
1986-08-14$1.99$1.99195,159——
1986-08-13$1.99$1.9976,697——
1986-08-12$1.98$1.98223,256——
1986-08-11$1.98$1.98180,731——
1986-08-08$1.96$1.96645,469——
1986-08-07$1.94$1.9463,788——
1986-08-06$1.91$1.91451,828——
1986-08-05$1.93$1.93204,272——
1986-08-04$1.91$1.91110,869——
1986-08-01$1.88$1.88495,872——
1986-07-31$1.94$1.94132,891——
1986-07-30$1.88$1.8872,141——
1986-07-29$1.86$1.86218,700——
1986-07-28$1.96$1.9670,622——
1986-07-25$1.96$1.9691,884——
1986-07-24$1.94$1.94282,488——
1986-07-23$1.96$1.96108,591——
1986-07-22$2.02$2.02334,125——
1986-07-21$2.06$2.0623,541——
1986-07-18$2.02$2.02355,388——
1986-07-17$2.11$2.1132,653——
1986-07-16$2.07$2.07145,800——
1986-07-15$2.11$2.11340,200——
1986-07-14$2.11$2.1153,916——
1986-07-11$2.11$2.1194,163——
1986-07-10$2.12$2.12174,656——
1986-07-09$2.14$2.14381,966——
1986-07-08$2.16$2.16263,503——
1986-07-07$2.30$2.30160,228——
1986-07-03$2.34$2.34201,234——
1986-07-02$2.35$2.35129,094——
1986-07-01$2.35$2.35143,522——
1986-06-30$2.32$2.32851,259——
1986-06-27$2.44$2.44375,891——
1986-06-26$2.67$2.67268,819——
1986-06-25$2.67$2.67145,800——
1986-06-24$2.60$2.60103,275——
1986-06-23$2.62$2.6221,263——
1986-06-20$2.62$2.628,353——
1986-06-19$2.62$2.62169,341——
1986-06-18$2.60$2.6072,900——
1986-06-17$2.62$2.6291,884——
1986-06-16$2.60$2.6094,922——
1986-06-13$2.58$2.5863,028——
1986-06-12$2.62$2.62106,313——
1986-06-11$2.60$2.60141,244——
1986-06-10$2.60$2.60101,756——
1986-06-09$2.57$2.57643,950——
1986-06-06$2.60$2.6088,847——
1986-06-05$2.57$2.57123,778——
1986-06-04$2.53$2.53388,800——
1986-06-03$2.50$2.50148,078——
1986-06-02$2.50$2.50292,359——
1986-05-30$2.53$2.53179,972——
1986-05-29$2.53$2.53444,234——
1986-05-28$2.60$2.60959,091——
1986-05-27$2.42$2.42277,931——
1986-05-23$2.37$2.37315,900——
1986-05-22$2.37$2.37300,713——
1986-05-21$2.35$2.35123,778——
1986-05-20$2.32$2.32173,138——
1986-05-19$2.32$2.3244,044——
1986-05-16$2.30$2.3085,050——
1986-05-15$2.30$2.30119,981——
1986-05-14$2.32$2.32132,891——
1986-05-13$2.37$2.37133,650——
1986-05-12$2.39$2.3970,622——
1986-05-09$2.39$2.39243,000——
1986-05-08$2.42$2.4277,456——
1986-05-07$2.42$2.4295,681——
1986-05-06$2.40$2.40167,822——
1986-05-05$2.39$2.3996,441——
1986-05-02$2.39$2.39353,109——
1986-05-01$2.37$2.3717,466——
1986-04-30$2.37$2.37209,588——
1986-04-29$2.42$2.42290,841——
1986-04-28$2.42$2.42360,703——
1986-04-25$2.42$2.42378,169——
1986-04-24$2.32$2.32230,091——
1986-04-23$2.32$2.3274,419——
1986-04-22$2.30$2.3076,697——
1986-04-21$2.35$2.3582,013——
1986-04-18$2.37$2.3728,856——
1986-04-17$2.34$2.34197,438——
1986-04-16$2.34$2.3446,322——
1986-04-15$2.32$2.3234,931——
1986-04-14$2.35$2.35255,909——
1986-04-11$2.44$2.4446,322——
1986-04-10$2.47$2.475,316——
1986-04-09$2.45$2.4527,338——
1986-04-08$2.47$2.4721,263——
1986-04-07$2.47$2.4762,269——
1986-04-04$2.52$2.5294,922——
1986-04-03$2.60$2.60248,316——
1986-04-02$2.62$2.6232,653——
1986-04-01$2.63$2.63202,753——
1986-03-31$2.67$2.67289,322——
1986-03-27$2.65$2.65265,781——
1986-03-26$2.55$2.55274,894——
1986-03-25$2.52$2.52132,131——
1986-03-24$2.52$2.52146,559——
1986-03-21$2.49$2.49118,463——
1986-03-20$2.53$2.5359,231——
1986-03-19$2.55$2.55100,997——
1986-03-18$2.53$2.53192,881——
1986-03-17$2.53$2.53119,981——
1986-03-14$2.58$2.5844,803——
1986-03-13$2.57$2.57129,853——
1986-03-12$2.55$2.55285,525——
1986-03-11$2.62$2.62204,272——
1986-03-10$2.40$2.4090,366——
1986-03-07$2.34$2.3450,119——
1986-03-06$2.37$2.37131,372——
1986-03-05$2.27$2.2729,616——
1986-03-04$2.30$2.3029,616——
1986-03-03$2.27$2.27537,638——
1986-02-28$2.26$2.2622,022——
1986-02-27$2.24$2.24163,266——
1986-02-26$2.19$2.1956,194——
1986-02-25$2.21$2.2177,456——
1986-02-24$2.19$2.1966,825——
1986-02-21$2.22$2.2280,494——
1986-02-20$2.21$2.21186,047——
1986-02-19$2.24$2.24249,075——
1986-02-18$2.27$2.27347,034——
1986-02-14$2.29$2.29572,569——
1986-02-13$2.32$2.32277,931——
1986-02-12$2.39$2.39131,372——
1986-02-11$2.39$2.39113,906——
1986-02-10$2.29$2.2931,134——
1986-02-07$2.27$2.2746,322——
1986-02-06$2.30$2.3080,494——
1986-02-05$2.29$2.2964,547——
1986-02-04$2.29$2.2920,503——
1986-02-03$2.30$2.3076,697——
1986-01-31$2.29$2.2934,172——
1986-01-30$2.27$2.274,556——
1986-01-29$2.30$2.3017,466——
1986-01-28$2.27$2.2766,066——
1986-01-27$2.27$2.27145,800——
1986-01-24$2.29$2.2952,397——
1986-01-23$2.26$2.2623,541——
1986-01-22$2.27$2.27205,791——
1986-01-21$2.22$2.2230,375——
1986-01-20$2.27$2.2768,344——
1986-01-17$2.30$2.3025,059——
1986-01-16$2.32$2.3291,125——
1986-01-15$2.30$2.302,278——
1986-01-14$2.32$2.3210,631——
1986-01-13$2.34$2.3478,216——
1986-01-10$2.30$2.30123,019——
1986-01-09$2.32$2.32133,650——
1986-01-08$2.37$2.37148,838——
1986-01-07$2.42$2.42105,553——
1986-01-06$2.37$2.37280,969——
1986-01-03$2.37$2.37760,894——
1986-01-02$2.35$2.3542,525——